股票概览
7.89
-0.63%
-0.05
7.94
开盘价
7.95
最高价
7.76
最低价
94,643
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.39
MA10 (10日均线)
8.65
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.94 | 7.95 | 7.76 | 7.89 | -0.63% | 94,643 | 74,455,315 |
| 2025-03-24 | 8.15 | 8.22 | 7.71 | 7.94 | -3.17% | 263,900 | 209,884,293 |
| 2025-03-21 | 8.33 | 8.47 | 8.2 | 8.2 | -2.61% | 227,164 | 188,464,852 |
| 2025-03-20 | 8.43 | 8.56 | 8.3 | 8.42 | 0% | 222,363 | 188,211,669 |
| 2025-03-19 | 8.44 | 8.62 | 8.36 | 8.42 | -0.82% | 279,698 | 236,051,202 |
| 2025-03-18 | 8.52 | 8.63 | 8.44 | 8.49 | -0.24% | 198,194 | 168,854,252 |
| 2025-03-17 | 8.54 | 8.66 | 8.48 | 8.51 | -1.28% | 236,060 | 201,594,609 |
| 2025-03-14 | 8.46 | 8.64 | 8.37 | 8.62 | +0.94% | 237,509 | 202,876,278 |
| 2025-03-13 | 8.78 | 8.78 | 8.41 | 8.54 | -3.39% | 310,808 | 265,714,255 |
| 2025-03-12 | 8.86 | 8.99 | 8.79 | 8.84 | +0.45% | 309,646 | 275,620,733 |
| 2025-03-11 | 8.61 | 8.85 | 8.59 | 8.8 | -0.68% | 237,539 | 207,586,981 |
| 2025-03-10 | 9.15 | 9.22 | 8.72 | 8.86 | -2.42% | 356,724 | 316,363,639 |
| 2025-03-07 | 9.22 | 9.44 | 8.99 | 9.08 | -1.94% | 559,437 | 516,393,109 |
| 2025-03-06 | 8.91 | 9.37 | 8.87 | 9.26 | +5.59% | 682,593 | 623,755,367 |
| 2025-03-05 | 8.72 | 8.84 | 8.59 | 8.77 | +0.11% | 300,720 | 261,909,535 |
| 2025-03-04 | 8.44 | 8.86 | 8.43 | 8.76 | +1.74% | 283,180 | 246,830,720 |
| 2025-03-03 | 8.6 | 8.93 | 8.32 | 8.61 | +1.77% | 406,767 | 352,872,998 |
| 2025-02-28 | 9.02 | 9.13 | 8.36 | 8.46 | -7.34% | 531,196 | 462,692,614 |
| 2025-02-27 | 9.4 | 9.47 | 8.98 | 9.13 | -2.67% | 479,948 | 439,952,767 |
| 2025-02-26 | 9.35 | 9.48 | 9.1 | 9.38 | +0.64% | 562,143 | 521,434,817 |
| 2025-02-25 | 9.23 | 9.57 | 9.2 | 9.32 | -2.92% | 642,855 | 600,517,396 |
| 2025-02-24 | 9.96 | 10.17 | 9.55 | 9.6 | -3.61% | 780,645 | 765,902,061 |
| 2025-02-21 | 9.66 | 9.98 | 9.37 | 9.96 | +4.18% | 1,015,303 | 986,722,786 |
| 2025-02-20 | 9.77 | 10.08 | 9.5 | 9.56 | -4.11% | 913,299 | 889,048,649 |
| 2025-02-19 | 9.61 | 10.24 | 9.43 | 9.97 | +1.22% | 1,000,194 | 988,997,130 |
| 2025-02-18 | 10.16 | 10.68 | 9.8 | 9.85 | -1.6% | 1,116,042 | 1,139,436,156 |
| 2025-02-17 | 11 | 11 | 10 | 10.01 | -0.1% | 1,542,596 | 1,614,063,794 |
| 2025-02-14 | 9.08 | 10.3 | 8.96 | 10.02 | +6.14% | 1,498,575 | 1,450,121,461 |
| 2025-02-13 | 9.19 | 9.9 | 8.8 | 9.44 | +0.75% | 1,292,348 | 1,189,012,981 |
| 2025-02-12 | 9.26 | 9.97 | 9.11 | 9.37 | -1.78% | 1,250,003 | 1,185,723,696 |
| 2025-02-11 | 9.65 | 10.7 | 9.23 | 9.54 | +6.24% | 1,982,715 | 1,919,963,586 |
| 2025-02-10 | 7.7 | 8.98 | 7.66 | 8.98 | +20.05% | 643,168 | 543,526,014 |
| 2025-02-07 | 7.23 | 7.59 | 7.23 | 7.48 | +3.17% | 334,394 | 248,155,921 |
| 2025-02-06 | 7.19 | 7.28 | 7.03 | 7.25 | +1.26% | 259,785 | 186,979,947 |
| 2025-02-05 | 7.09 | 7.28 | 7.02 | 7.16 | +6.55% | 319,689 | 229,264,071 |
| 2025-01-27 | 7.03 | 7.09 | 6.71 | 6.72 | -2.89% | 198,293 | 135,249,404 |
| 2025-01-24 | 6.57 | 6.94 | 6.53 | 6.92 | +5.33% | 259,498 | 176,604,541 |
| 2025-01-23 | 6.62 | 6.91 | 6.55 | 6.57 | +0.31% | 184,408 | 124,666,864 |
| 2025-01-22 | 6.57 | 6.62 | 6.49 | 6.55 | -1.06% | 89,512 | 58,634,976 |
| 2025-01-21 | 6.8 | 6.84 | 6.54 | 6.62 | -1.34% | 113,210 | 74,989,091 |
| 2025-01-20 | 6.76 | 6.8 | 6.58 | 6.71 | +0.6% | 114,765 | 77,212,106 |
| 2025-01-17 | 6.72 | 6.77 | 6.6 | 6.67 | -1.33% | 111,246 | 74,492,314 |
| 2025-01-16 | 6.79 | 6.95 | 6.69 | 6.76 | +0.3% | 130,664 | 88,991,488 |
| 2025-01-15 | 6.76 | 6.83 | 6.63 | 6.74 | -0.15% | 127,944 | 85,967,827 |
| 2025-01-14 | 6.39 | 6.75 | 6.39 | 6.75 | +5.97% | 162,534 | 108,001,409 |
| 2025-01-13 | 6.21 | 6.42 | 6.07 | 6.37 | +0.95% | 116,994 | 73,393,673 |
| 2025-01-10 | 6.66 | 6.75 | 6.3 | 6.31 | -5.4% | 141,853 | 92,255,540 |
| 2025-01-09 | 6.5 | 6.75 | 6.45 | 6.67 | +1.83% | 147,920 | 98,496,770 |
| 2025-01-08 | 6.62 | 6.68 | 6.33 | 6.55 | -0.76% | 130,526 | 85,133,962 |
| 2025-01-07 | 6.43 | 6.6 | 6.36 | 6.6 | +3.77% | 131,530 | 85,414,718 |
| 2025-01-06 | 6.4 | 6.51 | 6.17 | 6.36 | -0.63% | 140,817 | 89,724,714 |
| 2025-01-03 | 6.85 | 6.97 | 6.37 | 6.4 | -6.57% | 197,255 | 129,939,008 |
| 2025-01-02 | 7.02 | 7.16 | 6.76 | 6.85 | -2.42% | 169,816 | 118,024,227 |
| 2024-12-31 | 7.37 | 7.42 | 7.01 | 7.02 | -4.23% | 158,487 | 113,661,953 |
| 2024-12-30 | 7.38 | 7.38 | 7.1 | 7.33 | -0.54% | 145,106 | 105,810,951 |
| 2024-12-27 | 7.23 | 7.53 | 7.22 | 7.37 | +1.8% | 159,178 | 118,124,386 |
| 2024-12-26 | 7.26 | 7.38 | 7.22 | 7.24 | 0% | 111,419 | 81,447,106 |
| 2024-12-25 | 7.55 | 7.55 | 7.12 | 7.24 | -3.98% | 212,328 | 153,763,348 |
| 2024-12-24 | 7.7 | 7.82 | 7.39 | 7.54 | -1.05% | 207,209 | 156,737,329 |
| 2024-12-23 | 8.22 | 8.27 | 7.57 | 7.62 | -7.07% | 301,976 | 236,769,795 |
| 2024-12-20 | 8.12 | 8.28 | 8 | 8.2 | +0.37% | 212,403 | 173,682,469 |
| 2024-12-19 | 7.91 | 8.3 | 7.85 | 8.17 | +0.99% | 296,952 | 239,798,645 |
| 2024-12-18 | 7.83 | 8.3 | 7.63 | 8.09 | +3.85% | 306,809 | 246,635,860 |
| 2024-12-17 | 8.21 | 8.29 | 7.77 | 7.79 | -5.8% | 284,866 | 225,976,417 |
| 2024-12-16 | 8.44 | 8.49 | 8.2 | 8.27 | -2.59% | 238,375 | 197,988,703 |
| 2024-12-13 | 8.5 | 8.72 | 8.48 | 8.49 | -1.28% | 342,575 | 295,126,357 |
| 2024-12-12 | 8.55 | 8.7 | 8.42 | 8.6 | +0.82% | 314,787 | 269,521,502 |
| 2024-12-11 | 8.42 | 8.73 | 8.42 | 8.53 | +0.35% | 338,938 | 288,838,630 |
| 2024-12-10 | 8.6 | 8.85 | 8.39 | 8.5 | +2.66% | 574,783 | 496,199,528 |
| 2024-12-09 | 8.47 | 8.6 | 8.15 | 8.28 | -1.08% | 285,356 | 237,532,518 |
| 2024-12-06 | 8.33 | 8.5 | 8.17 | 8.37 | +0.84% | 324,607 | 271,514,821 |
| 2024-12-05 | 8.02 | 8.37 | 7.91 | 8.3 | +3.49% | 315,758 | 261,123,973 |
| 2024-12-04 | 8.4 | 8.45 | 7.98 | 8.02 | -4.07% | 292,647 | 239,696,378 |
| 2024-12-03 | 8.14 | 8.38 | 8.02 | 8.36 | +1.95% | 365,384 | 301,212,051 |
| 2024-12-02 | 8.06 | 8.37 | 8.02 | 8.2 | +1.61% | 304,067 | 248,992,356 |
| 2024-11-29 | 7.8 | 8.16 | 7.74 | 8.07 | +2.93% | 268,627 | 214,422,868 |
| 2024-11-28 | 7.85 | 8.04 | 7.8 | 7.84 | +0.51% | 195,446 | 154,148,983 |
| 2024-11-27 | 7.59 | 7.81 | 7.34 | 7.8 | +1.83% | 214,826 | 163,061,235 |
| 2024-11-26 | 7.72 | 7.96 | 7.63 | 7.66 | -1.54% | 170,973 | 132,832,252 |
| 2024-11-25 | 7.89 | 8 | 7.58 | 7.78 | -1.02% | 240,794 | 185,738,799 |
| 2024-11-22 | 8.08 | 8.48 | 7.83 | 7.86 | -2.84% | 355,854 | 291,564,249 |
| 2024-11-21 | 8.07 | 8.18 | 7.97 | 8.09 | -0.61% | 253,013 | 204,371,008 |
| 2024-11-20 | 7.83 | 8.24 | 7.7 | 8.14 | +3.56% | 336,181 | 271,346,626 |
| 2024-11-19 | 7.68 | 7.91 | 7.49 | 7.86 | +1.81% | 349,144 | 268,745,569 |
| 2024-11-18 | 9 | 9.08 | 7.66 | 7.72 | -13.45% | 574,728 | 471,246,247 |
| 2024-11-15 | 8.59 | 9.22 | 8.58 | 8.92 | +3% | 637,291 | 572,073,179 |
| 2024-11-14 | 8.83 | 8.98 | 8.62 | 8.66 | -1.81% | 302,493 | 266,516,326 |
| 2024-11-13 | 8.83 | 8.88 | 8.51 | 8.82 | +0.11% | 282,207 | 245,790,404 |
| 2024-11-12 | 9.15 | 9.16 | 8.6 | 8.81 | -3.61% | 504,156 | 446,876,091 |
| 2024-11-11 | 8.66 | 9.2 | 8.66 | 9.14 | +4.1% | 624,678 | 563,356,574 |
| 2024-11-08 | 8.87 | 9.11 | 8.75 | 8.78 | +0.11% | 654,729 | 583,593,188 |
| 2024-11-07 | 8.49 | 8.84 | 8.3 | 8.77 | +1.86% | 660,030 | 563,850,825 |
| 2024-11-06 | 8.61 | 8.95 | 8.48 | 8.61 | -2.49% | 675,656 | 587,652,837 |
| 2024-11-05 | 8.49 | 8.97 | 8.41 | 8.83 | +3.27% | 767,337 | 668,822,009 |
| 2024-11-04 | 8.4 | 8.79 | 8.29 | 8.55 | -2.84% | 716,853 | 607,281,159 |
| 2024-11-01 | 9.6 | 10.23 | 8.79 | 8.8 | -14.81% | 1,251,773 | 1,180,740,747 |
| 2024-10-31 | 8.79 | 10.9 | 8.41 | 10.33 | +13.14% | 1,790,714 | 1,704,030,493 |
| 2024-10-30 | 8.6 | 9.68 | 8.46 | 9.13 | +8.69% | 1,931,560 | 1,744,448,808 |
| 2024-10-29 | 7.06 | 8.4 | 7.05 | 8.4 | +20% | 600,570 | 486,207,389 |
| 2024-10-28 | 6.64 | 7.15 | 6.61 | 7 | +4.79% | 406,315 | 279,423,167 |
| 2024-10-25 | 6.68 | 6.77 | 6.61 | 6.68 | +0.6% | 197,416 | 131,705,950 |
| 2024-10-24 | 6.61 | 6.71 | 6.53 | 6.64 | -0.6% | 172,683 | 114,326,811 |
| 2024-10-23 | 6.68 | 6.87 | 6.6 | 6.68 | -0.45% | 268,435 | 181,400,731 |
| 2024-10-22 | 6.92 | 6.92 | 6.62 | 6.71 | -3.73% | 374,744 | 252,349,503 |
| 2024-10-21 | 6.68 | 7.03 | 6.65 | 6.97 | +4.97% | 442,026 | 303,524,639 |
| 2024-10-18 | 6.34 | 6.84 | 6.28 | 6.64 | +3.43% | 351,961 | 230,301,678 |
| 2024-10-17 | 6.49 | 6.62 | 6.38 | 6.42 | +1.26% | 315,734 | 205,963,934 |
| 2024-10-16 | 6.25 | 6.45 | 6.17 | 6.34 | -0.31% | 204,564 | 129,101,442 |
| 2024-10-15 | 6.36 | 6.66 | 6.29 | 6.36 | -1.24% | 326,048 | 212,018,923 |
| 2024-10-14 | 6.28 | 6.47 | 6.04 | 6.44 | +4.04% | 311,545 | 195,507,113 |
| 2024-10-11 | 6.58 | 6.67 | 6.09 | 6.19 | -7.06% | 349,478 | 219,986,647 |
| 2024-10-10 | 6.95 | 7.08 | 6.53 | 6.66 | -0.3% | 399,239 | 270,168,079 |
| 2024-10-09 | 7.45 | 7.45 | 6.6 | 6.68 | -14.58% | 693,859 | 490,952,729 |
| 2024-10-08 | 7.82 | 7.82 | 6.9 | 7.82 | +19.94% | 833,811 | 623,744,267 |
| 2024-09-30 | 5.95 | 6.6 | 5.8 | 6.52 | +16.85% | 607,997 | 377,011,551 |
| 2024-09-27 | 5.22 | 5.68 | 5.22 | 5.58 | +7.72% | 339,980 | 185,342,530 |
| 2024-09-26 | 5.04 | 5.18 | 5 | 5.18 | +2.78% | 186,093 | 95,205,275 |
| 2024-09-25 | 5.02 | 5.17 | 5 | 5.04 | +0.8% | 228,103 | 115,990,691 |
| 2024-09-24 | 4.91 | 5.01 | 4.8 | 5 | +1.83% | 202,743 | 99,867,647 |
| 2024-09-23 | 4.96 | 4.97 | 4.82 | 4.91 | +0.2% | 143,453 | 70,398,971 |
| 2024-09-20 | 4.8 | 4.9 | 4.76 | 4.9 | +2.3% | 177,970 | 86,581,895 |
| 2024-09-19 | 4.64 | 4.81 | 4.63 | 4.79 | +3.46% | 132,094 | 62,640,655 |
| 2024-09-18 | 4.71 | 4.75 | 4.54 | 4.63 | -1.7% | 122,232 | 56,519,613 |
| 2024-09-13 | 4.8 | 4.84 | 4.7 | 4.71 | -2.08% | 138,604 | 65,904,906 |
| 2024-09-12 | 4.71 | 4.9 | 4.7 | 4.81 | +2.56% | 253,416 | 122,092,731 |
| 2024-09-11 | 4.64 | 4.79 | 4.58 | 4.69 | +0.64% | 153,015 | 71,513,110 |
| 2024-09-10 | 4.53 | 4.69 | 4.43 | 4.66 | +3.1% | 121,245 | 55,373,417 |
| 2024-09-09 | 4.47 | 4.61 | 4.42 | 4.52 | +0.22% | 91,763 | 41,545,149 |
| 2024-09-06 | 4.6 | 4.63 | 4.51 | 4.51 | -2.17% | 75,989 | 34,589,000 |
| 2024-09-05 | 4.51 | 4.62 | 4.5 | 4.61 | +2.67% | 110,813 | 50,788,475 |
| 2024-09-04 | 4.51 | 4.57 | 4.48 | 4.49 | -1.32% | 80,647 | 36,449,685 |
| 2024-09-03 | 4.45 | 4.55 | 4.41 | 4.55 | +2.25% | 97,933 | 43,993,388 |
| 2024-09-02 | 4.6 | 4.62 | 4.44 | 4.45 | -3.26% | 103,940 | 47,028,662 |
| 2024-08-30 | 4.43 | 4.67 | 4.42 | 4.6 | +4.07% | 145,386 | 66,755,476 |
| 2024-08-29 | 4.32 | 4.44 | 4.28 | 4.42 | +2.08% | 100,453 | 43,988,152 |
| 2024-08-28 | 4.27 | 4.39 | 4.21 | 4.33 | +1.64% | 98,947 | 42,620,294 |
| 2024-08-27 | 4.39 | 4.46 | 4.24 | 4.26 | -2.96% | 140,845 | 60,842,086 |
| 2024-08-26 | 4.41 | 4.46 | 4.35 | 4.39 | -1.13% | 98,691 | 43,460,647 |
| 2024-08-23 | 4.37 | 4.5 | 4.35 | 4.44 | +0.91% | 123,155 | 54,578,313 |
| 2024-08-22 | 4.58 | 4.68 | 4.39 | 4.4 | -4.97% | 156,534 | 70,459,223 |
| 2024-08-21 | 4.58 | 4.72 | 4.56 | 4.63 | +0.65% | 115,872 | 53,774,394 |
| 2024-08-20 | 4.66 | 4.71 | 4.57 | 4.6 | -2.13% | 100,165 | 46,312,792 |
| 2024-08-19 | 4.63 | 4.76 | 4.61 | 4.7 | +1.73% | 97,937 | 46,054,751 |
| 2024-08-16 | 4.64 | 4.67 | 4.59 | 4.62 | 0% | 87,001 | 40,316,211 |
| 2024-08-15 | 4.48 | 4.63 | 4.44 | 4.62 | +3.13% | 118,250 | 54,008,716 |
| 2024-08-14 | 4.47 | 4.53 | 4.45 | 4.48 | 0% | 68,951 | 31,015,702 |
| 2024-08-13 | 4.43 | 4.49 | 4.39 | 4.48 | +1.13% | 59,289 | 26,356,218 |
| 2024-08-12 | 4.5 | 4.51 | 4.42 | 4.43 | -1.77% | 83,646 | 37,280,496 |
| 2024-08-09 | 4.6 | 4.66 | 4.51 | 4.51 | -1.53% | 91,231 | 41,675,154 |
| 2024-08-08 | 4.64 | 4.66 | 4.52 | 4.58 | -1.08% | 96,447 | 44,132,190 |
| 2024-08-07 | 4.65 | 4.74 | 4.62 | 4.63 | -0.64% | 96,605 | 45,156,481 |
| 2024-08-06 | 4.61 | 4.68 | 4.55 | 4.66 | +2.19% | 122,693 | 56,668,239 |
| 2024-08-05 | 4.76 | 4.82 | 4.56 | 4.56 | -4.2% | 132,517 | 61,999,738 |
| 2024-08-02 | 4.84 | 4.94 | 4.76 | 4.76 | -2.66% | 120,081 | 58,190,449 |
| 2024-08-01 | 4.92 | 4.95 | 4.86 | 4.89 | -0.81% | 157,049 | 76,968,726 |
| 2024-07-31 | 4.81 | 4.95 | 4.75 | 4.93 | +2.49% | 146,737 | 71,656,666 |
| 2024-07-30 | 4.7 | 4.83 | 4.69 | 4.81 | +1.69% | 113,959 | 54,478,465 |
| 2024-07-29 | 4.65 | 4.75 | 4.6 | 4.73 | +1.94% | 100,815 | 47,344,296 |
| 2024-07-26 | 4.6 | 4.72 | 4.6 | 4.64 | +0.87% | 86,562 | 40,327,130 |
| 2024-07-25 | 4.6 | 4.68 | 4.52 | 4.6 | -2.13% | 131,366 | 60,307,355 |
| 2024-07-24 | 4.66 | 4.84 | 4.54 | 4.7 | -0.21% | 201,082 | 93,928,122 |
| 2024-07-23 | 4.68 | 4.85 | 4.62 | 4.71 | +0.64% | 182,596 | 86,640,976 |
| 2024-07-22 | 4.59 | 4.72 | 4.57 | 4.68 | +3.08% | 136,819 | 63,709,919 |
| 2024-07-19 | 4.44 | 4.59 | 4.42 | 4.54 | +1.11% | 105,034 | 47,467,136 |
| 2024-07-18 | 4.53 | 4.53 | 4.34 | 4.49 | -1.75% | 152,744 | 67,738,067 |
| 2024-07-17 | 4.6 | 4.71 | 4.57 | 4.57 | -1.08% | 102,437 | 47,415,359 |
| 2024-07-16 | 4.59 | 4.66 | 4.55 | 4.62 | +0.22% | 95,865 | 44,195,540 |
| 2024-07-15 | 4.72 | 4.74 | 4.6 | 4.61 | -2.95% | 103,020 | 47,741,409 |
| 2024-07-12 | 4.84 | 4.88 | 4.73 | 4.75 | -2.46% | 136,162 | 65,265,839 |
| 2024-07-11 | 4.68 | 4.9 | 4.64 | 4.87 | +6.33% | 234,721 | 112,222,797 |
| 2024-07-10 | 4.62 | 4.7 | 4.55 | 4.58 | -2.76% | 140,510 | 64,828,496 |
| 2024-07-09 | 4.64 | 4.71 | 4.5 | 4.71 | +1.73% | 178,747 | 82,464,060 |
| 2024-07-08 | 4.85 | 4.85 | 4.62 | 4.63 | -6.09% | 201,931 | 95,081,108 |
| 2024-07-05 | 4.75 | 5.18 | 4.65 | 4.93 | +3.35% | 327,330 | 161,373,630 |
| 2024-07-04 | 4.89 | 5 | 4.74 | 4.77 | -6.1% | 374,295 | 181,818,553 |
| 2024-07-03 | 5.22 | 5.54 | 5.03 | 5.08 | -0.2% | 581,559 | 305,665,967 |
| 2024-07-02 | 5.06 | 5.2 | 4.86 | 5.09 | +6.93% | 395,237 | 200,134,234 |
| 2024-07-01 | 4.64 | 4.87 | 4.59 | 4.76 | +1.71% | 230,867 | 109,401,190 |
| 2024-06-28 | 4.92 | 4.94 | 4.66 | 4.68 | -5.65% | 258,266 | 123,372,579 |
| 2024-06-27 | 4.79 | 5.02 | 4.72 | 4.96 | +2.9% | 230,783 | 112,724,774 |
| 2024-06-26 | 4.5 | 4.83 | 4.45 | 4.82 | +6.87% | 132,552 | 61,818,788 |
| 2024-06-25 | 4.54 | 4.62 | 4.45 | 4.51 | -0.44% | 95,736 | 43,166,714 |
| 2024-06-24 | 4.66 | 4.71 | 4.5 | 4.53 | -4.23% | 116,284 | 53,286,670 |
| 2024-06-21 | 4.78 | 4.86 | 4.7 | 4.73 | -1.87% | 112,381 | 53,577,320 |
| 2024-06-20 | 5 | 5.03 | 4.81 | 4.82 | -4.37% | 113,613 | 55,618,234 |
| 2024-06-19 | 5.06 | 5.15 | 5.02 | 5.04 | +0.4% | 142,920 | 72,554,007 |
| 2024-06-18 | 4.97 | 5.06 | 4.91 | 5.02 | +1.62% | 126,187 | 63,220,692 |
| 2024-06-17 | 5.05 | 5.06 | 4.9 | 4.94 | -1.98% | 116,431 | 57,718,499 |
| 2024-06-14 | 5.07 | 5.1 | 4.98 | 5.04 | -0.59% | 147,380 | 74,216,122 |
| 2024-06-13 | 5.1 | 5.18 | 5.01 | 5.07 | -0.59% | 107,567 | 54,763,931 |
| 2024-06-12 | 5.05 | 5.16 | 5.01 | 5.1 | +1.19% | 109,067 | 55,680,639 |
| 2024-06-11 | 4.9 | 5.06 | 4.69 | 5.04 | +2.23% | 124,602 | 61,830,005 |
| 2024-06-07 | 4.94 | 5.03 | 4.85 | 4.93 | +1.02% | 145,312 | 71,640,303 |
| 2024-06-06 | 5.17 | 5.24 | 4.82 | 4.88 | -6.15% | 218,544 | 108,273,920 |
| 2024-06-05 | 5.2 | 5.47 | 5.18 | 5.2 | -0.76% | 170,352 | 90,497,806 |
| 2024-06-04 | 5.29 | 5.3 | 5.14 | 5.24 | -1.32% | 97,366 | 50,602,722 |
| 2024-06-03 | 5.52 | 5.57 | 5.24 | 5.31 | -3.98% | 130,693 | 70,051,959 |
| 2024-05-31 | 5.35 | 5.55 | 5.35 | 5.53 | +2.41% | 97,642 | 53,701,509 |
| 2024-05-30 | 5.39 | 5.45 | 5.29 | 5.4 | -0.18% | 80,624 | 43,497,010 |
| 2024-05-29 | 5.42 | 5.51 | 5.37 | 5.41 | +0.19% | 70,043 | 38,125,473 |
| 2024-05-28 | 5.48 | 5.53 | 5.34 | 5.4 | -0.92% | 80,062 | 43,464,522 |
| 2024-05-27 | 5.51 | 5.55 | 5.35 | 5.45 | -0.18% | 109,204 | 58,980,746 |
| 2024-05-24 | 5.68 | 5.68 | 5.46 | 5.46 | -2.67% | 102,533 | 56,748,453 |
| 2024-05-23 | 5.81 | 5.81 | 5.57 | 5.61 | -3.11% | 105,141 | 59,359,303 |
| 2024-05-22 | 5.68 | 5.81 | 5.61 | 5.79 | +1.94% | 94,958 | 54,468,830 |
| 2024-05-21 | 5.83 | 5.84 | 5.66 | 5.68 | -2.41% | 103,123 | 58,889,878 |
| 2024-05-20 | 5.86 | 5.98 | 5.75 | 5.82 | -0.34% | 127,154 | 74,517,113 |
| 2024-05-17 | 5.73 | 5.85 | 5.66 | 5.84 | +1.74% | 122,101 | 70,633,038 |
| 2024-05-16 | 5.56 | 5.81 | 5.56 | 5.74 | +3.42% | 140,156 | 80,235,140 |
| 2024-05-15 | 5.52 | 5.69 | 5.49 | 5.55 | -0.54% | 83,170 | 46,553,011 |
| 2024-05-14 | 5.52 | 5.64 | 5.47 | 5.58 | +1.82% | 120,392 | 66,838,646 |
| 2024-05-13 | 5.67 | 5.68 | 5.47 | 5.48 | -4.86% | 150,353 | 83,351,786 |
| 2024-05-10 | 5.9 | 5.97 | 5.73 | 5.76 | -2.37% | 114,945 | 66,683,840 |
| 2024-05-09 | 5.89 | 5.97 | 5.86 | 5.9 | +0.68% | 95,359 | 56,457,567 |
| 2024-05-08 | 6.04 | 6.04 | 5.84 | 5.86 | -2.98% | 126,006 | 74,375,740 |
| 2024-05-07 | 6 | 6.13 | 5.94 | 6.04 | +0.67% | 142,710 | 86,351,600 |
| 2024-05-06 | 6.26 | 6.3 | 5.95 | 6 | -1.32% | 201,053 | 122,200,326 |
| 2024-04-30 | 6.15 | 6.18 | 5.98 | 6.08 | -0.65% | 140,889 | 85,450,267 |
| 2024-04-29 | 5.89 | 6.14 | 5.89 | 6.12 | +4.44% | 144,209 | 87,190,140 |
| 2024-04-26 | 5.69 | 5.9 | 5.65 | 5.86 | +2.81% | 222,793 | 129,930,387 |
| 2024-04-25 | 5.79 | 5.82 | 5.66 | 5.7 | -2.06% | 127,701 | 73,126,223 |
| 2024-04-24 | 5.49 | 5.84 | 5.47 | 5.82 | +6.2% | 160,999 | 91,513,059 |
| 2024-04-23 | 5.33 | 5.54 | 5.33 | 5.48 | +2.81% | 125,974 | 68,856,333 |
| 2024-04-22 | 5.19 | 5.42 | 5.05 | 5.33 | +0.57% | 133,665 | 70,609,895 |
| 2024-04-19 | 5.47 | 5.47 | 5.25 | 5.3 | -3.11% | 167,380 | 89,267,595 |
| 2024-04-18 | 5.59 | 5.65 | 5.45 | 5.47 | -2.84% | 156,347 | 86,421,085 |
| 2024-04-17 | 5.48 | 5.71 | 5.46 | 5.63 | +6.03% | 204,458 | 114,790,839 |
| 2024-04-16 | 5.72 | 5.83 | 5.29 | 5.31 | -8.92% | 204,771 | 111,836,075 |
| 2024-04-15 | 6.07 | 6.19 | 5.76 | 5.83 | -5.66% | 197,870 | 117,266,617 |
| 2024-04-12 | 6.47 | 6.52 | 6.17 | 6.18 | -6.65% | 263,686 | 166,064,262 |
| 2024-04-11 | 5.95 | 6.9 | 5.92 | 6.62 | +9.78% | 390,554 | 255,881,480 |
| 2024-04-10 | 6.33 | 6.35 | 5.94 | 6.03 | -5.04% | 188,028 | 114,611,376 |
| 2024-04-09 | 6.24 | 6.38 | 6.22 | 6.35 | +1.76% | 125,403 | 79,169,152 |
| 2024-04-08 | 6.33 | 6.47 | 6.22 | 6.24 | -4.15% | 152,820 | 96,554,875 |
| 2024-04-03 | 6.75 | 6.78 | 6.34 | 6.51 | -4.41% | 268,557 | 174,231,839 |
| 2024-04-02 | 7.03 | 7.03 | 6.73 | 6.81 | -3.54% | 183,521 | 125,342,719 |
| 2024-04-01 | 6.88 | 7.12 | 6.86 | 7.06 | +2.17% | 195,085 | 136,914,275 |
| 2024-03-29 | 6.94 | 6.98 | 6.74 | 6.91 | -1% | 226,175 | 155,020,612 |
| 2024-03-28 | 6.7 | 7.16 | 6.61 | 6.98 | +4.65% | 346,732 | 240,462,358 |
| 2024-03-27 | 7.08 | 7.13 | 6.67 | 6.67 | -6.45% | 341,548 | 233,336,788 |
| 2024-03-26 | 7.28 | 7.47 | 6.97 | 7.13 | -1.38% | 429,396 | 309,882,503 |
| 2024-03-25 | 8.08 | 8.1 | 7.17 | 7.23 | -11.83% | 628,055 | 473,874,765 |
| 2024-03-22 | 7.84 | 8.26 | 7.6 | 8.2 | +4.19% | 769,417 | 615,616,177 |
| 2024-03-21 | 7.7 | 8.28 | 7.66 | 7.87 | +3.55% | 827,544 | 656,828,757 |
| 2024-03-20 | 6.7 | 8 | 6.69 | 7.6 | +12.76% | 773,005 | 577,299,008 |
| 2024-03-19 | 6.65 | 6.8 | 6.6 | 6.74 | +0.9% | 176,657 | 118,796,024 |
| 2024-03-18 | 6.63 | 6.68 | 6.47 | 6.68 | +1.37% | 164,688 | 108,487,004 |
| 2024-03-15 | 6.53 | 6.59 | 6.39 | 6.59 | +0.76% | 131,663 | 85,375,901 |
| 2024-03-14 | 6.61 | 6.64 | 6.43 | 6.54 | -2.39% | 174,288 | 114,178,854 |
| 2024-03-13 | 6.49 | 6.88 | 6.49 | 6.7 | +3.08% | 282,145 | 188,308,874 |
| 2024-03-12 | 6.39 | 6.51 | 6.35 | 6.5 | +2.04% | 162,483 | 104,757,385 |
| 2024-03-11 | 6.19 | 6.4 | 6.14 | 6.37 | +2.08% | 154,566 | 96,523,099 |
| 2024-03-08 | 6.19 | 6.26 | 6.09 | 6.24 | +1.13% | 109,831 | 67,718,879 |
| 2024-03-07 | 6.36 | 6.41 | 6.13 | 6.17 | -2.37% | 135,496 | 84,986,977 |
| 2024-03-06 | 6.36 | 6.42 | 6.24 | 6.32 | -0.94% | 123,566 | 78,168,955 |
| 2024-03-05 | 6.49 | 6.5 | 6.32 | 6.38 | -2.89% | 145,276 | 93,245,789 |
| 2024-03-04 | 6.6 | 6.62 | 6.36 | 6.57 | -0.45% | 160,057 | 103,980,979 |
| 2024-03-01 | 6.43 | 6.63 | 6.33 | 6.6 | +3.13% | 210,422 | 136,570,542 |
| 2024-02-29 | 6 | 6.41 | 5.91 | 6.4 | +5.44% | 256,889 | 161,197,516 |
| 2024-02-28 | 6.66 | 6.8 | 6.05 | 6.07 | -9.4% | 390,173 | 251,881,263 |
| 2024-02-27 | 6.5 | 6.7 | 6.38 | 6.7 | +3.08% | 278,442 | 181,944,450 |
| 2024-02-26 | 6.53 | 6.72 | 6.32 | 6.5 | +0.93% | 434,833 | 283,604,298 |
| 2024-02-23 | 6.18 | 6.44 | 6.09 | 6.44 | +4.72% | 329,926 | 205,635,900 |
| 2024-02-22 | 5.91 | 6.16 | 5.91 | 6.15 | +4.24% | 323,737 | 196,970,463 |
| 2024-02-21 | 5.77 | 6.08 | 5.72 | 5.9 | +0.85% | 418,834 | 248,586,885 |
| 2024-02-20 | 5.98 | 5.99 | 5.71 | 5.85 | -4.1% | 421,747 | 245,671,037 |
| 2024-02-19 | 6.12 | 6.48 | 5.81 | 6.1 | +4.99% | 721,303 | 439,468,576 |
| 2024-02-08 | 4.88 | 5.81 | 4.85 | 5.81 | +20.04% | 283,194 | 160,380,981 |
| 2024-02-07 | 4.65 | 4.94 | 4.6 | 4.84 | +3.2% | 225,715 | 108,734,153 |
| 2024-02-06 | 4.34 | 4.82 | 4.16 | 4.69 | +3.76% | 280,727 | 125,247,896 |
| 2024-02-05 | 5.22 | 5.24 | 4.37 | 4.52 | -13.9% | 301,908 | 141,236,935 |
| 2024-02-02 | 5.63 | 5.76 | 5 | 5.25 | -6.42% | 185,635 | 99,268,318 |
| 2024-02-01 | 5.62 | 5.79 | 5.4 | 5.61 | -1.23% | 128,639 | 72,313,221 |
| 2024-01-31 | 6.02 | 6.05 | 5.66 | 5.68 | -6.43% | 141,748 | 82,794,599 |
| 2024-01-30 | 6.17 | 6.37 | 6.05 | 6.07 | -3.19% | 108,115 | 67,041,507 |
| 2024-01-29 | 6.46 | 6.69 | 6.26 | 6.27 | -5.57% | 127,556 | 81,310,206 |
| 2024-01-26 | 6.67 | 6.75 | 6.58 | 6.64 | -0.3% | 85,355 | 56,950,275 |
| 2024-01-25 | 6.45 | 6.69 | 6.38 | 6.66 | +3.42% | 120,510 | 79,238,100 |
| 2024-01-24 | 6.27 | 6.49 | 6.12 | 6.44 | +3.04% | 144,877 | 91,437,217 |
| 2024-01-23 | 6.15 | 6.29 | 6.07 | 6.25 | +1.79% | 161,880 | 100,228,628 |
| 2024-01-22 | 6.67 | 6.71 | 6.1 | 6.14 | -7.95% | 186,064 | 118,841,730 |
| 2024-01-19 | 6.78 | 6.88 | 6.64 | 6.67 | -2.06% | 90,498 | 60,778,698 |
| 2024-01-18 | 6.83 | 6.91 | 6.57 | 6.81 | -0.15% | 124,215 | 83,358,740 |
| 2024-01-17 | 7.03 | 7.07 | 6.82 | 6.82 | -2.99% | 65,499 | 45,469,978 |
| 2024-01-16 | 7.1 | 7.1 | 6.89 | 7.03 | -0.42% | 92,024 | 64,238,959 |
| 2024-01-15 | 7.17 | 7.2 | 7.01 | 7.06 | -0.98% | 85,639 | 60,591,961 |
| 2024-01-12 | 7.24 | 7.28 | 7.1 | 7.13 | -1.79% | 118,915 | 85,359,744 |
| 2024-01-11 | 7.24 | 7.42 | 7.14 | 7.26 | +0.97% | 187,659 | 136,856,580 |
| 2024-01-10 | 7.38 | 7.38 | 7.17 | 7.19 | -2.71% | 80,238 | 58,149,555 |
| 2024-01-09 | 7.47 | 7.56 | 7.32 | 7.39 | -0.54% | 74,244 | 55,189,089 |
| 2024-01-08 | 7.62 | 7.65 | 7.43 | 7.43 | -2.49% | 74,596 | 56,100,532 |
| 2024-01-05 | 7.77 | 7.81 | 7.56 | 7.62 | -1.93% | 77,851 | 59,847,469 |
| 2024-01-04 | 7.91 | 7.94 | 7.71 | 7.77 | -2.02% | 96,450 | 75,296,459 |
| 2024-01-03 | 8 | 8.06 | 7.87 | 7.93 | -0.88% | 55,569 | 44,124,643 |
| 2024-01-02 | 8.2 | 8.22 | 8 | 8 | -2.32% | 82,312 | 66,641,098 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：